Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco S.A. ADR
(NY:
BBDO
)
2.190
-0.090 (-3.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.227
2.227
2.187
2.217
24,310
-0.03(-1.33%)
May 30, 2024
2.396
2.396
2.237
2.247
11,359
+0.04(+1.81%)
May 29, 2024
2.247
2.247
2.197
2.207
24,063
-0.05(-2.21%)
May 28, 2024
2.316
2.316
2.247
2.257
35,892
-0.04(-1.74%)
May 24, 2024
2.267
2.297
2.257
2.297
23,864
-0.00(-0.22%)
May 23, 2024
2.326
2.326
2.257
2.302
43,068
+0.00(+0.22%)
May 22, 2024
2.346
2.346
2.295
2.297
15,957
-0.05(-2.34%)
May 21, 2024
2.386
2.386
2.337
2.351
4,491
-0.00(-0.21%)
May 20, 2024
2.346
2.366
2.341
2.356
8,841
+0.02(+0.85%)
May 17, 2024
2.316
2.354
2.316
2.336
16,140
+0.03(+1.26%)
May 16, 2024
2.356
2.356
2.307
2.308
10,629
-0.01(-0.39%)
May 15, 2024
2.336
2.336
2.311
2.316
13,103
-0.01(-0.47%)
May 14, 2024
2.356
2.356
2.312
2.327
8,732
+0.01(+0.47%)
May 13, 2024
2.386
2.386
2.297
2.316
24,674
-0.06(-2.52%)
May 10, 2024
2.366
2.376
2.316
2.376
11,773
+0.06(+2.54%)
May 09, 2024
2.366
2.366
2.311
2.317
53,663
-0.10(-4.09%)
May 08, 2024
2.426
2.456
2.406
2.416
6,816
-0.08(-3.20%)
May 07, 2024
2.496
2.496
2.427
2.496
54,036
+0.07(+2.88%)
May 06, 2024
2.446
2.446
2.416
2.426
10,465
+0.00(+0.00%)
May 03, 2024
2.436
2.486
2.406
2.426
17,441
+0.03(+1.39%)
May 02, 2024
2.403
2.413
2.363
2.393
6,363
+0.02(+0.84%)
May 01, 2024
2.413
2.413
2.323
2.373
7,247
+0.03(+1.23%)
Apr 30, 2024
2.423
2.423
2.344
2.344
5,207
-0.09(-3.65%)
Apr 29, 2024
2.373
2.433
2.353
2.433
22,946
+0.07(+2.95%)
Apr 26, 2024
2.343
2.373
2.343
2.363
4,899
+0.07(+3.00%)
Apr 25, 2024
2.313
2.322
2.294
2.294
2,729
-0.02(-1.03%)
Apr 24, 2024
2.343
2.343
2.298
2.318
2,699
-0.02(-0.85%)
Apr 23, 2024
2.323
2.338
2.303
2.338
8,439
+0.04(+1.96%)
Apr 22, 2024
2.343
2.343
2.293
2.293
25,970
-0.03(-1.29%)
Apr 19, 2024
2.333
2.343
2.323
2.323
13,359
+0.02(+0.87%)
Apr 18, 2024
2.363
2.363
2.293
2.303
18,056
-0.04(-1.70%)
Apr 17, 2024
2.323
2.343
2.303
2.343
10,843
+0.01(+0.43%)
Apr 16, 2024
2.393
2.393
2.323
2.333
19,261
-0.08(-3.31%)
Apr 15, 2024
2.453
2.453
2.373
2.413
16,243
-0.04(-1.62%)
Apr 12, 2024
2.493
2.493
2.443
2.453
7,379
-0.05(-2.19%)
Apr 11, 2024
2.533
2.533
2.483
2.508
20,246
-0.04(-1.57%)
Apr 10, 2024
2.652
2.652
2.523
2.548
5,189
-0.11(-4.31%)
Apr 09, 2024
2.632
2.662
2.602
2.662
10,847
+0.08(+3.09%)
Apr 08, 2024
2.543
2.602
2.543
2.583
3,650
+0.03(+1.17%)
Apr 05, 2024
2.593
2.593
2.548
2.553
9,635
-0.03(-1.15%)
Apr 04, 2024
2.573
2.657
2.563
2.582
10,357
+0.02(+0.70%)
Apr 03, 2024
2.503
2.583
2.493
2.564
3,826
+0.06(+2.25%)
Apr 02, 2024
2.513
2.521
2.488
2.508
10,937
-0.02(-0.85%)
Apr 01, 2024
2.589
2.589
2.470
2.529
43,254
-0.02(-0.78%)
Mar 28, 2024
2.539
2.589
2.539
2.549
18,947
-0.03(-1.16%)
Mar 27, 2024
2.559
2.579
2.539
2.579
7,438
+0.03(+1.17%)
Mar 26, 2024
2.539
2.549
2.521
2.549
9,277
+0.03(+1.19%)
Mar 25, 2024
2.489
2.539
2.489
2.519
24,623
+0.01(+0.40%)
Mar 22, 2024
2.529
2.539
2.490
2.509
27,173
-0.05(-1.95%)
Mar 21, 2024
2.619
2.619
2.559
2.559
28,870
+0.00(+0.00%)
Mar 20, 2024
2.519
2.617
2.519
2.559
216,358
+0.02(+0.79%)
Mar 19, 2024
2.559
2.559
2.520
2.539
6,319
+0.01(+0.39%)
Mar 18, 2024
2.549
2.559
2.529
2.529
3,568
+0.00(+0.00%)
Mar 15, 2024
2.529
2.539
2.519
2.529
3,586
-0.01(-0.39%)
Mar 14, 2024
2.559
2.569
2.539
2.539
13,884
-0.02(-0.78%)
Mar 13, 2024
2.519
2.569
2.519
2.559
5,710
+0.03(+1.16%)
Mar 12, 2024
2.509
2.559
2.499
2.530
18,175
+0.03(+1.22%)
Mar 11, 2024
2.450
2.509
2.450
2.499
6,292
+0.02(+0.80%)
Mar 08, 2024
2.519
2.519
2.470
2.480
20,045
-0.01(-0.40%)
Mar 07, 2024
2.519
2.519
2.480
2.489
17,814
-0.01(-0.40%)
Mar 06, 2024
2.569
2.569
2.499
2.499
17,820
+0.00(+0.00%)
Mar 05, 2024
2.489
2.529
2.489
2.499
10,077
-0.01(-0.40%)
Mar 04, 2024
2.539
2.539
2.499
2.509
7,857
-0.01(-0.40%)
Mar 01, 2024
2.516
2.526
2.496
2.519
7,112
+0.02(+0.94%)
Feb 29, 2024
2.516
2.516
2.471
2.496
17,168
-0.04(-1.57%)
Feb 28, 2024
2.556
2.556
2.516
2.536
7,588
-0.03(-1.16%)
Feb 27, 2024
2.546
2.571
2.536
2.566
7,581
+0.05(+1.98%)
Feb 26, 2024
2.556
2.556
2.496
2.516
18,759
+0.00(+0.00%)
Feb 23, 2024
2.486
2.521
2.486
2.516
3,411
-0.01(-0.51%)
Feb 22, 2024
2.576
2.576
2.529
2.529
4,089
-0.04(-1.43%)
Feb 21, 2024
2.566
2.566
2.533
2.566
20,101
+0.00(+0.19%)
Feb 20, 2024
2.556
2.583
2.546
2.561
20,369
+0.08(+3.41%)
Feb 16, 2024
2.446
2.486
2.446
2.476
7,393
+0.03(+1.22%)
Feb 15, 2024
2.496
2.506
2.446
2.446
42,483
-0.02(-0.81%)
Feb 14, 2024
2.536
2.536
2.446
2.466
8,641
-0.08(-3.12%)
Feb 13, 2024
2.510
2.576
2.510
2.546
2,486
-0.12(-4.48%)
Feb 12, 2024
2.695
2.695
2.536
2.665
4,915
+0.13(+5.10%)
Feb 09, 2024
2.506
2.536
2.476
2.536
29,987
+0.04(+1.59%)
Feb 08, 2024
2.715
2.715
2.446
2.496
16,018
-0.05(-1.95%)
Feb 07, 2024
2.605
2.625
2.536
2.546
68,273
-0.39(-13.22%)
Feb 06, 2024
2.884
2.944
2.874
2.934
12,294
+0.14(+4.98%)
Feb 05, 2024
2.735
2.814
2.735
2.794
14,336
+0.07(+2.55%)
Feb 02, 2024
2.685
2.774
2.685
2.725
27,263
+0.08(+3.14%)
Feb 01, 2024
2.781
2.821
2.642
2.642
51,288
-0.14(-5.00%)
Jan 31, 2024
2.781
2.801
2.781
2.781
3,057
+0.02(+0.72%)
Jan 30, 2024
2.771
2.774
2.751
2.761
3,564
-0.02(-0.71%)
Jan 29, 2024
2.801
2.801
2.771
2.781
4,354
-0.03(-1.06%)
Jan 26, 2024
2.791
2.830
2.791
2.811
3,906
-0.01(-0.35%)
Jan 25, 2024
2.791
2.850
2.781
2.821
11,001
+0.03(+1.25%)
Jan 24, 2024
2.821
2.821
2.781
2.786
9,309
-0.04(-1.41%)
Jan 23, 2024
2.801
2.825
2.751
2.825
6,168
+0.02(+0.89%)
Jan 22, 2024
2.830
2.830
2.753
2.801
10,586
-0.04(-1.40%)
Jan 19, 2024
2.830
2.840
2.801
2.840
4,400
-0.01(-0.35%)
Jan 18, 2024
2.840
2.860
2.801
2.850
13,027
-0.04(-1.37%)
Jan 17, 2024
2.850
2.890
2.840
2.890
4,322
+0.07(+2.46%)
Jan 16, 2024
2.880
2.880
2.821
2.821
21,386
-0.11(-3.73%)
Jan 12, 2024
2.999
2.999
2.915
2.930
22,000
-0.05(-1.67%)
Jan 11, 2024
2.979
3.009
2.920
2.979
26,714
+0.04(+1.35%)
Jan 10, 2024
2.969
2.969
2.930
2.940
8,942
-0.07(-2.31%)
Jan 09, 2024
3.019
3.019
2.960
3.009
17,480
-0.08(-2.57%)
Jan 08, 2024
3.089
3.148
3.039
3.089
34,259
+0.07(+2.30%)
Jan 05, 2024
2.979
3.069
2.979
3.019
10,753
+0.05(+1.67%)
Jan 04, 2024
2.969
3.029
2.969
2.969
9,180
-0.06(-1.97%)
Jan 03, 2024
2.979
3.059
2.979
3.029
4,824
+0.03(+1.11%)
Jan 02, 2024
3.135
3.135
2.996
2.996
28,751
-0.16(-5.03%)
Dec 29, 2023
3.127
3.174
3.125
3.155
5,212
+0.02(+0.64%)
Dec 28, 2023
3.115
3.145
3.095
3.135
9,180
+0.01(+0.32%)
Dec 27, 2023
3.105
3.141
3.088
3.125
10,887
+0.02(+0.64%)
Dec 26, 2023
3.045
3.105
3.035
3.105
341,773
+0.10(+3.30%)
Dec 22, 2023
3.045
3.045
3.006
3.006
103,415
+0.04(+1.24%)
Dec 21, 2023
3.036
3.036
2.950
2.969
24,180
-0.03(-0.95%)
Dec 20, 2023
3.036
3.036
2.959
2.997
27,601
+0.01(+0.32%)
Dec 19, 2023
3.026
3.055
2.988
2.988
420,773
+0.12(+4.32%)
Dec 18, 2023
2.988
2.988
2.864
2.864
79,514
+0.01(+0.33%)
Dec 15, 2023
2.912
2.950
2.636
2.855
341,335
-0.10(-3.23%)
Dec 14, 2023
2.921
2.950
2.883
2.950
112,707
+0.05(+1.64%)
Dec 13, 2023
2.741
2.902
2.741
2.902
54,728
+0.24(+8.93%)
Dec 12, 2023
2.764
2.764
2.664
2.664
34,338
-0.10(-3.45%)
Dec 11, 2023
2.807
2.807
2.741
2.760
6,026
-0.05(-1.69%)
Dec 08, 2023
2.722
2.807
2.722
2.807
12,468
+0.13(+4.98%)
Dec 07, 2023
2.769
2.769
2.674
2.674
20,377
-0.08(-2.77%)
Dec 06, 2023
2.807
2.807
2.741
2.750
19,432
-0.05(-1.70%)
Dec 05, 2023
2.722
2.798
2.712
2.798
26,763
+0.12(+4.63%)
Dec 04, 2023
2.798
2.798
2.664
2.674
33,548
-0.12(-4.31%)
Dec 01, 2023
2.775
2.794
2.728
2.794
34,674
+0.05(+1.73%)
Nov 30, 2023
2.661
2.756
2.661
2.747
58,048
+0.08(+2.85%)
Nov 29, 2023
2.737
2.749
2.671
2.671
14,853
-0.09(-3.10%)
Nov 28, 2023
2.661
2.775
2.661
2.756
29,784
+0.09(+3.20%)
Nov 27, 2023
2.756
2.756
2.671
2.671
5,051
-0.09(-3.10%)
Nov 24, 2023
2.737
2.756
2.732
2.756
8,684
+0.05(+1.75%)
Nov 22, 2023
2.690
2.709
2.680
2.709
17,399
+0.13(+5.17%)
Nov 21, 2023
2.671
2.671
2.576
2.576
11,876
-0.17(-6.23%)
Nov 20, 2023
2.699
2.747
2.624
2.747
63,091
+0.02(+0.70%)
Nov 17, 2023
2.633
2.728
2.633
2.728
16,671
+0.12(+4.74%)
Nov 16, 2023
2.671
2.690
2.604
2.604
53,551
-0.01(-0.36%)
Nov 15, 2023
2.785
2.785
2.595
2.614
27,679
-0.18(-6.46%)
Nov 14, 2023
2.604
2.804
2.595
2.794
31,390
+0.19(+7.30%)
Nov 13, 2023
2.614
2.614
2.519
2.604
29,102
-0.06(-2.14%)
Nov 10, 2023
2.585
2.661
2.522
2.661
17,707
+0.18(+7.28%)
Nov 09, 2023
2.576
2.614
2.481
2.481
30,999
-0.13(-5.09%)
Nov 08, 2023
2.633
2.633
2.566
2.614
23,776
+0.14(+5.77%)
Nov 07, 2023
2.547
2.623
2.471
2.471
28,741
+0.00(+0.00%)
Nov 06, 2023
2.547
2.547
2.471
2.471
36,358
-0.08(-2.98%)
Nov 03, 2023
2.471
2.566
2.471
2.547
22,795
+0.08(+3.08%)
Nov 02, 2023
2.547
2.547
2.471
2.471
24,370
-0.09(-3.58%)
Nov 01, 2023
2.335
2.563
2.335
2.563
21,847
+0.29(+12.97%)
Oct 31, 2023
2.354
2.354
2.269
2.269
14,911
-0.16(-6.64%)
Oct 30, 2023
2.449
2.449
2.344
2.430
8,961
+0.05(+1.99%)
Oct 27, 2023
2.487
2.487
2.382
2.382
6,565
-0.11(-4.56%)
Oct 26, 2023
2.382
2.496
2.382
2.496
18,729
+0.15(+6.48%)
Oct 25, 2023
2.411
2.425
2.344
2.344
9,408
-0.13(-5.36%)
Oct 24, 2023
2.401
2.477
2.382
2.477
39,893
+0.02(+0.77%)
Oct 23, 2023
2.373
2.458
2.373
2.458
19,569
+0.08(+3.19%)
Oct 20, 2023
2.363
2.392
2.354
2.382
10,106
+0.03(+1.21%)
Oct 19, 2023
2.344
2.420
2.344
2.354
7,066
+0.02(+0.81%)
Oct 18, 2023
2.411
2.411
2.335
2.335
18,580
-0.13(-5.38%)
Oct 17, 2023
2.411
2.468
2.392
2.468
13,147
-0.03(-1.14%)
Oct 16, 2023
2.401
2.496
2.401
2.496
15,596
+0.17(+7.35%)
Oct 13, 2023
2.411
2.444
2.326
2.326
36,523
-0.04(-1.61%)
Oct 12, 2023
2.544
2.544
2.363
2.363
13,393
-0.09(-3.49%)
Oct 11, 2023
2.439
2.458
2.420
2.449
20,144
-0.11(-4.44%)
Oct 10, 2023
2.411
2.563
2.378
2.563
32,843
+0.10(+4.25%)
Oct 09, 2023
2.354
2.458
2.335
2.458
37,845
-0.01(-0.38%)
Oct 06, 2023
2.316
2.496
2.288
2.468
63,696
+0.03(+1.17%)
Oct 05, 2023
2.420
2.439
2.316
2.439
21,906
+0.02(+0.78%)
Oct 04, 2023
2.326
2.420
2.311
2.420
22,286
+0.15(+6.69%)
Oct 03, 2023
2.354
2.354
2.269
2.269
28,829
-0.02(-0.69%)
Oct 02, 2023
2.436
2.436
2.284
2.284
33,683
-0.26(-10.07%)
Sep 29, 2023
2.389
2.540
2.389
2.540
30,398
+0.03(+1.13%)
Sep 28, 2023
2.322
2.597
2.313
2.512
40,799
+0.14(+6.00%)
Sep 27, 2023
2.398
2.398
2.294
2.370
37,449
+0.14(+6.38%)
Sep 26, 2023
2.398
2.398
2.227
2.227
23,996
-0.15(-6.37%)
Sep 25, 2023
2.426
2.407
2.379
2.379
9,347
+0.01(+0.40%)
Sep 22, 2023
2.426
2.455
2.370
2.370
22,612
+0.06(+2.46%)
Sep 21, 2023
2.512
2.512
2.313
2.313
53,820
-0.22(-8.61%)
Sep 20, 2023
2.569
2.730
2.531
2.531
147,721
-0.08(-2.91%)
Sep 19, 2023
2.616
2.644
2.578
2.607
20,331
-0.14(-5.17%)
Sep 18, 2023
2.635
2.749
2.597
2.749
25,386
+0.08(+2.84%)
Sep 15, 2023
2.597
2.976
2.578
2.673
373,089
-0.01(-0.35%)
Sep 14, 2023
2.578
2.682
2.569
2.682
151,947
+0.11(+4.43%)
Sep 13, 2023
2.597
2.597
2.533
2.569
11,628
-0.03(-1.09%)
Sep 12, 2023
2.493
2.597
2.474
2.597
12,453
+0.09(+3.40%)
Sep 11, 2023
2.464
2.512
2.436
2.512
8,030
+0.09(+3.52%)
Sep 08, 2023
2.436
2.455
2.408
2.426
32,859
-0.02(-0.78%)
Sep 07, 2023
2.474
2.474
2.417
2.445
1,455
+0.02(+0.70%)
Sep 06, 2023
2.483
2.483
2.426
2.428
2,468
+0.04(+1.67%)
Sep 05, 2023
2.474
2.483
2.389
2.389
6,469
-0.13(-5.26%)
Sep 01, 2023
2.521
2.588
2.521
2.521
2,290
-0.05(-2.08%)
Aug 31, 2023
2.546
2.603
2.518
2.575
15,292
-0.00(-0.03%)
Aug 30, 2023
2.641
2.641
2.575
2.576
4,689
-0.07(-2.83%)
Aug 29, 2023
2.641
2.670
2.622
2.651
4,878
+0.01(+0.36%)
Aug 28, 2023
2.556
2.641
2.546
2.641
5,460
+0.09(+3.33%)
Aug 25, 2023
2.584
2.584
2.556
2.556
1,032
-0.06(-2.17%)
Aug 24, 2023
2.613
2.641
2.575
2.613
5,189
-0.03(-1.08%)
Aug 23, 2023
2.603
2.646
2.556
2.641
20,540
+0.10(+4.10%)
Aug 22, 2023
2.537
2.565
2.537
2.537
14,213
+0.02(+0.68%)
Aug 21, 2023
2.528
2.535
2.499
2.520
4,233
-0.02(-0.67%)
Aug 18, 2023
2.471
2.546
2.471
2.537
4,416
+0.00(+0.00%)
Aug 17, 2023
2.584
2.584
2.518
2.537
8,847
-0.02(-0.74%)
Aug 16, 2023
2.614
2.629
2.556
2.556
3,443
-0.04(-1.64%)
Aug 15, 2023
2.641
2.641
2.584
2.599
2,815
-0.04(-1.61%)
Aug 14, 2023
2.603
2.651
2.603
2.641
17,248
-0.03(-1.07%)
Aug 11, 2023
2.679
2.698
2.641
2.670
14,400
-0.01(-0.24%)
Aug 10, 2023
2.702
2.717
2.676
2.676
14,101
+0.07(+2.80%)
Aug 09, 2023
2.688
2.688
2.584
2.603
36,499
-0.06(-2.39%)
Aug 08, 2023
2.651
2.670
2.622
2.667
5,849
+0.02(+0.61%)
Aug 07, 2023
2.688
2.705
2.649
2.651
14,266
-0.04(-1.41%)
Aug 04, 2023
2.726
2.764
2.688
2.688
19,611
-0.20(-6.89%)
Aug 03, 2023
2.849
2.887
2.811
2.887
27,864
-0.01(-0.33%)
Aug 02, 2023
2.916
2.916
2.859
2.897
7,452
-0.03(-0.86%)
Aug 01, 2023
2.903
2.922
2.846
2.922
16,568
+0.00(+0.00%)
Jul 31, 2023
2.903
2.941
2.903
2.922
15,507
+0.03(+0.98%)
Jul 28, 2023
2.950
2.950
2.893
2.893
3,695
-0.01(-0.33%)
Jul 27, 2023
2.912
2.922
2.893
2.903
7,037
+0.01(+0.33%)
Jul 26, 2023
2.931
2.941
2.893
2.893
9,763
-0.02(-0.65%)
Jul 25, 2023
2.941
2.941
2.893
2.912
15,011
+0.00(+0.00%)
Jul 24, 2023
2.922
2.978
2.912
2.912
10,669
-0.01(-0.32%)
Jul 21, 2023
2.884
2.941
2.884
2.922
18,560
+0.09(+3.00%)
Jul 20, 2023
2.827
2.837
2.818
2.837
1,725
+0.01(+0.33%)
Jul 19, 2023
2.837
2.851
2.808
2.827
5,806
-0.01(-0.33%)
Jul 18, 2023
2.846
2.865
2.837
2.837
3,837
-0.01(-0.33%)
Jul 17, 2023
2.789
2.865
2.789
2.846
2,842
+0.04(+1.35%)
Jul 14, 2023
2.818
2.846
2.799
2.808
24,762
-0.02(-0.67%)
Jul 13, 2023
2.799
2.882
2.802
2.827
8,949
+0.06(+2.05%)
Jul 12, 2023
2.827
2.827
2.770
2.770
19,361
-0.03(-1.01%)
Jul 11, 2023
2.827
2.827
2.695
2.799
14,408
-0.14(-4.82%)
Jul 10, 2023
2.837
2.941
2.771
2.941
5,853
+0.13(+4.71%)
Jul 07, 2023
2.799
2.827
2.799
2.808
11,271
+0.05(+1.71%)
Jul 06, 2023
2.799
2.799
2.733
2.761
7,701
-0.08(-2.67%)
Jul 05, 2023
2.884
2.884
2.808
2.837
30,489
-0.11(-3.85%)
Jul 03, 2023
2.799
2.960
2.799
2.950
12,679
+0.11(+3.78%)
Jun 30, 2023
2.758
2.862
2.758
2.843
47,979
+0.06(+2.03%)
Jun 29, 2023
2.748
2.805
2.748
2.786
47,544
+0.04(+1.37%)
Jun 28, 2023
2.795
2.795
2.732
2.748
30,092
-0.06(-2.02%)
Jun 27, 2023
2.843
2.843
2.767
2.805
3,686
-0.02(-0.76%)
Jun 26, 2023
2.864
2.864
2.752
2.826
34,980
+0.01(+0.33%)
Jun 23, 2023
2.854
2.854
2.789
2.817
15,660
-0.02(-0.66%)
Jun 22, 2023
2.882
2.882
2.808
2.836
30,715
-0.06(-1.94%)
Jun 21, 2023
2.845
2.901
2.845
2.892
45,743
+0.09(+3.33%)
Jun 20, 2023
2.798
2.854
2.798
2.798
5,031
+0.00(+0.00%)
Jun 16, 2023
2.752
2.798
2.752
2.798
2,275
+0.00(+0.00%)
Jun 15, 2023
2.789
2.798
2.772
2.798
11,456
+0.00(+0.00%)
Jun 14, 2023
2.742
2.798
2.705
2.798
6,544
+0.06(+2.04%)
Jun 13, 2023
2.761
2.761
2.711
2.742
5,218
+0.02(+0.70%)
Jun 12, 2023
2.733
2.770
2.719
2.723
7,085
-0.03(-1.20%)
Jun 09, 2023
2.705
2.761
2.705
2.756
7,393
+0.10(+3.68%)
Jun 08, 2023
2.630
2.677
2.612
2.658
9,226
-0.01(-0.35%)
Jun 07, 2023
2.733
2.733
2.642
2.668
15,712
+0.07(+2.51%)
Jun 06, 2023
2.593
2.668
2.593
2.603
19,880
+0.04(+1.45%)
Jun 05, 2023
2.612
2.621
2.556
2.565
15,226
+0.02(+0.73%)
Jun 02, 2023
2.537
2.565
2.537
2.547
46,257
+0.16(+6.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.